Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Crafts Inc (NQ: CRWS )

5.030 +0.080 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 23, 2009 1.122 1.165 1.165 1.165 2,285 +0.00(+0.31%)
Jul 22, 2009 1.162 1.162 1.162 1.162 3,758 +0.04(+3.51%)
Jul 21, 2009 1.122 1.122 1.122 1.122 1,523 +0.00(+0.00%)
Jul 20, 2009 1.144 1.144 1.122 1.122 5,078 -0.10(-8.06%)
Jul 17, 2009 1.142 1.221 1.142 1.221 9,799 -0.01(-0.64%)
Jul 16, 2009 1.229 1.229 1.189 1.229 7,458 +0.04(+3.31%)
Jul 15, 2009 1.148 1.201 1.142 1.189 4,317 -0.03(-2.58%)
Jul 13, 2009 1.288 1.221 1.221 1.221 2,539 -0.07(-5.20%)
Jul 10, 2009 1.288 1.288 1.288 1.288 474 +0.01(+0.61%)
Jul 09, 2009 1.280 1.280 1.280 1.280 507 +0.04(+3.17%)
Jul 07, 2009 1.240 1.240 1.240 1.240 0 -0.04(-3.08%)
Jul 06, 2009 1.315 1.315 1.279 1.280 4,497 +0.14(+12.07%)
Jul 02, 2009 1.142 1.142 1.142 1.142 3,301 +0.00(+0.00%)
Jul 01, 2009 1.146 1.150 1.142 1.142 11,386 +0.00(+0.00%)
Jun 30, 2009 1.016 1.319 1.016 1.142 30,467 -0.13(-10.04%)
Jun 29, 2009 1.138 1.486 1.087 1.269 59,211 +0.38(+43.27%)
Jun 26, 2009 0.8663 0.9136 0.8663 0.8860 14,982 +0.06(+7.14%)
Jun 25, 2009 0.8270 0.8270 0.8270 0.8270 2,341 +0.00(+0.00%)
Jun 24, 2009 0.8270 0.8270 0.8270 0.8270 8,182 +0.02(+2.44%)
Jun 22, 2009 0.8073 0.8073 0.8073 0.8073 1,015 +0.02(+1.99%)
Jun 10, 2009 0.7915 0.7915 0.7915 0.7915 4,149 +0.00(+0.00%)
Jun 09, 2009 0.7915 0.8112 0.7915 0.7915 45,201 -0.02(-1.95%)
Jun 04, 2009 0.8663 0.8663 0.8073 0.8073 6,602 -0.06(-6.82%)
Jun 02, 2009 0.8663 0.8663 0.8663 0.8663 13,951 +0.10(+12.82%)
Jun 01, 2009 0.7679 0.7679 0.7679 0.7679 253 -0.07(-8.88%)
May 28, 2009 0.8427 0.8663 0.8230 0.8427 12,740 +0.02(+1.90%)
May 27, 2009 0.8388 0.8388 0.8270 0.8270 10,157 +0.08(+10.53%)
May 20, 2009 0.7482 0.7482 0.7482 0.7482 8,634 +0.00(+0.00%)
May 19, 2009 0.7876 0.7876 0.7482 0.7482 12,224 -0.10(-11.63%)
May 18, 2009 0.8467 0.8467 0.8467 0.8467 2,201 +0.02(+2.38%)
May 14, 2009 0.8270 0.8270 0.8270 0.8270 0 -0.02(-2.33%)
May 11, 2009 0.8467 0.8467 0.8467 0.8467 0 +0.10(+13.15%)
May 07, 2009 0.7482 0.7482 0.7482 0.7482 0 -0.02(-2.56%)
May 06, 2009 0.7600 0.7679 0.7600 0.7679 37,862 -0.01(-1.52%)
May 05, 2009 0.7797 0.7797 0.7797 0.7797 1,269 +0.03(+3.66%)
May 01, 2009 0.7521 0.7522 0.7522 0.7522 1,015 -0.04(-4.97%)
Apr 30, 2009 0.7915 0.7915 0.7915 0.7915 4,017 +0.04(+5.78%)
Apr 27, 2009 0.7482 0.7482 0.7482 0.7482 2,539 +0.00(+0.01%)
Apr 23, 2009 0.7482 0.7482 0.7482 0.7482 0 +0.00(+0.00%)
Apr 22, 2009 0.7482 0.7482 0.7482 0.7482 15,236 +0.00(+0.00%)
Apr 21, 2009 0.7482 0.7482 0.7462 0.7482 10,160 +0.00(+0.00%)
Apr 14, 2009 0.7521 0.7521 0.7482 0.7482 5,840 +0.00(+0.00%)
Apr 09, 2009 0.7482 0.7482 0.7482 0.7482 2,285 +0.00(+0.00%)
Apr 06, 2009 0.7482 0.7482 0.7443 0.7482 2,285 +0.00(+0.00%)
Apr 03, 2009 0.7089 0.7482 0.7088 0.7482 2,508 +0.00(+0.00%)
Apr 02, 2009 0.7443 0.7482 0.7443 0.7482 1,269 +0.00(+0.00%)
Apr 01, 2009 0.7482 0.7482 0.7482 0.7482 22,489 -0.00(-0.52%)
Mar 31, 2009 0.7521 0.7521 0.7521 0.7521 253 +0.02(+2.69%)
Mar 30, 2009 0.7403 0.7404 0.7325 0.7325 2,031 -0.10(-12.26%)
Mar 26, 2009 0.7640 0.8348 0.7325 0.8348 1,942 +0.08(+9.91%)
Mar 24, 2009 0.7595 0.7595 0.7595 0.7595 266 -0.11(-12.33%)
Mar 20, 2009 0.7521 0.8663 0.7521 0.8663 1,025 +0.15(+21.55%)
Mar 19, 2009 0.7325 0.7325 0.7128 0.7128 850 -0.10(-12.14%)
Mar 16, 2009 0.7325 0.8112 0.8112 0.8112 507 +0.10(+13.81%)
Mar 11, 2009 0.7128 0.7128 0.7128 0.7128 284 -0.11(-13.80%)
Mar 10, 2009 0.7088 0.8821 0.7088 0.8270 10,127 +0.07(+9.37%)
Mar 09, 2009 0.7561 0.7561 0.7561 0.7561 253 +0.01(+1.05%)
Mar 06, 2009 0.7482 0.7482 0.7482 0.7482 7,618 -0.04(-5.00%)
Mar 03, 2009 0.7876 0.7876 0.7876 0.7876 5,078 -0.10(-11.11%)
Mar 02, 2009 0.8821 0.8860 0.6891 0.8860 11,945 +0.00(+0.00%)
Feb 26, 2009 0.8860 0.8860 0.8860 0.8860 0 +0.12(+15.38%)
Feb 25, 2009 0.7679 0.7679 0.7679 0.7679 761 -0.15(-16.67%)
Feb 24, 2009 0.9215 0.9215 0.9215 0.9215 2,475 +0.17(+23.16%)
Feb 20, 2009 0.7640 0.7482 0.7482 0.7482 3,047 +0.00(+0.00%)
Feb 19, 2009 0.7482 0.7482 0.7482 0.7482 4,263 +0.05(+7.34%)
Feb 18, 2009 0.6694 0.7165 0.6694 0.6970 6,884 -0.06(-8.29%)
Feb 17, 2009 0.6891 0.7600 0.6104 0.7600 7,620 +0.01(+1.58%)
Feb 13, 2009 0.7876 0.7876 0.7088 0.7482 140,051 -0.00(-0.52%)
Feb 12, 2009 0.7521 0.7718 0.7325 0.7521 24,860 +0.00(+0.53%)
Feb 11, 2009 0.8624 0.8624 0.7482 0.7482 119,431 -0.04(-5.00%)
Feb 10, 2009 0.7915 0.7915 0.7876 0.7876 76,436 -0.02(-2.44%)
Feb 09, 2009 0.8112 0.8112 0.7246 0.8073 49,772 -0.02(-2.83%)
Feb 05, 2009 0.8309 0.8307 0.8307 0.8307 507 -0.11(-11.75%)
Feb 04, 2009 0.9412 0.9413 0.9413 0.9413 0 +0.00(+0.00%)
Feb 03, 2009 0.9412 0.9413 0.9412 0.9413 761 +0.11(+13.28%)
Jan 30, 2009 0.8703 0.8309 0.8309 0.8309 12,189 -0.04(-4.08%)
Jan 29, 2009 0.8742 0.8742 0.8624 0.8663 33,728 -0.01(-1.35%)
Jan 28, 2009 0.8978 0.8978 0.8663 0.8782 1,523 -0.11(-11.50%)
Jan 27, 2009 0.9924 0.9924 0.9923 0.9923 507 -0.03(-2.71%)
Jan 26, 2009 0.9805 1.020 0.9805 1.020 1,493 +0.04(+3.60%)
Jan 23, 2009 0.9845 0.9845 0.9845 0.9845 253 +0.10(+11.11%)
Jan 20, 2009 0.9372 0.8860 0.8860 0.8860 1,523 +0.00(+0.00%)
Jan 16, 2009 0.8939 0.8978 0.8860 0.8860 10,558 -0.01(-1.32%)
Jan 15, 2009 0.8939 0.8978 0.8900 0.8978 20,526 +0.01(+1.33%)
Jan 13, 2009 0.8860 0.8860 0.8860 0.8860 0 -0.01(-1.32%)
Jan 12, 2009 0.8978 0.8978 0.8978 0.8978 1,523 +0.00(+0.44%)
Jan 09, 2009 0.9097 0.9097 0.8900 0.8939 14,604 -0.02(-1.73%)
Jan 08, 2009 0.8860 0.9097 0.8860 0.9097 19,299 -0.00(-0.43%)
Jan 07, 2009 0.9136 0.9884 0.9136 0.9136 4,570 +0.00(+0.00%)
Jan 06, 2009 1.040 1.044 0.9097 0.9136 11,478 -0.13(-12.45%)
Jan 05, 2009 0.8545 1.044 0.8545 1.044 3,212 +0.04(+3.88%)
Jan 02, 2009 0.9215 1.016 0.8939 1.005 3,598 +0.17(+20.33%)
Dec 31, 2008 0.8585 0.9254 0.8348 0.8348 8,862 -0.20(-19.39%)
Dec 23, 2008 1.036 1.036 1.036 1.036 507 +0.11(+11.44%)
Dec 22, 2008 0.9427 0.9427 0.9293 0.9293 3,047 +0.06(+7.27%)
Dec 19, 2008 0.8663 0.8663 0.8663 0.8663 728 -0.05(-5.17%)
Dec 18, 2008 1.059 1.059 0.9136 0.9136 3,814 -0.15(-14.07%)
Dec 17, 2008 1.063 1.063 1.063 1.063 1,414 -0.00(-0.00%)
Dec 16, 2008 1.063 1.063 0.9675 1.063 1,269 +0.04(+3.77%)
Dec 12, 2008 0.9293 1.025 1.025 1.025 1,523 +0.13(+15.13%)
Dec 11, 2008 0.8900 0.8900 0.8900 0.8900 2,501 -0.00(-0.09%)
Dec 10, 2008 0.9057 0.9097 0.8860 0.8908 32,603 -0.01(-1.65%)
Dec 09, 2008 0.9018 0.9057 0.9018 0.9057 6,094 -0.02(-2.54%)
Dec 08, 2008 0.9845 0.9845 0.9018 0.9293 12,191 -0.01(-0.84%)
Dec 05, 2008 0.9372 0.9372 0.9372 0.9372 253 +0.09(+10.70%)
Dec 03, 2008 0.8467 0.8467 0.8467 0.8467 0 -0.24(-21.82%)
Dec 02, 2008 0.8467 1.181 0.8269 1.083 228,040 +0.24(+27.91%)
Dec 01, 2008 0.9057 1.075 0.8270 0.8467 38,520 -0.05(-5.70%)
Nov 28, 2008 0.9136 0.9136 0.8978 0.8978 4,626 -0.07(-6.94%)
Nov 24, 2008 0.9569 0.9648 0.9648 0.9648 4,317 +0.00(+0.41%)
Nov 21, 2008 0.9018 0.9608 0.9018 0.9608 3,555 +0.02(+1.66%)
Nov 20, 2008 0.9018 1.028 0.8978 0.9451 21,613 -0.03(-2.83%)
Nov 18, 2008 0.9963 0.9727 0.9727 0.9727 9,903 -0.05(-5.00%)
Nov 17, 2008 1.063 1.063 1.000 1.024 9,289 -0.07(-6.74%)
Nov 13, 2008 1.008 1.098 1.098 1.098 39,361 -0.08(-7.07%)
Nov 12, 2008 1.181 1.181 1.181 1.181 10,157 +0.04(+3.81%)
Nov 06, 2008 1.142 1.138 1.138 1.138 9,141 -0.00(-0.35%)
Nov 05, 2008 1.181 1.181 1.134 1.142 10,411 +0.11(+11.11%)
Nov 04, 2008 1.028 1.028 1.028 1.028 426 -0.02(-1.51%)
Nov 03, 2008 1.063 1.138 0.9097 1.044 284,308 -0.00(-0.38%)
Oct 31, 2008 0.9924 1.079 0.9924 1.048 17,877 +0.06(+5.98%)
Oct 30, 2008 1.044 1.099 0.9057 0.9884 16,252 -0.03(-3.09%)
Oct 29, 2008 1.032 1.032 1.020 1.020 1,523 -0.00(-0.38%)
Oct 28, 2008 1.024 1.024 1.024 1.024 10,188 +0.01(+0.78%)
Oct 27, 2008 0.9372 1.016 0.9372 1.016 761 -0.07(-6.18%)
Oct 24, 2008 0.9687 1.119 0.7876 1.083 110,210 -0.04(-3.51%)
Oct 23, 2008 1.122 1.122 1.122 1.122 0 +0.00(+0.00%)
Oct 22, 2008 1.122 1.122 1.122 1.122 1,229 -0.02(-1.72%)
Oct 21, 2008 1.142 1.142 1.142 1.142 0 +0.00(+0.00%)
Oct 20, 2008 1.142 1.150 1.142 1.142 6,234 +0.10(+9.43%)
Oct 17, 2008 1.150 1.150 1.044 1.044 12,445 +0.00(+0.00%)
Oct 15, 2008 1.044 1.044 1.044 1.044 0 +0.00(+0.00%)
Oct 14, 2008 1.146 1.146 1.044 1.044 383,020 -0.04(-3.64%)
Oct 10, 2008 1.146 1.083 1.083 1.083 58,660 -0.08(-7.09%)
Oct 09, 2008 1.166 1.166 1.166 1.166 9,040 +0.00(+0.00%)
Oct 08, 2008 1.177 1.181 1.166 1.166 7,110 +0.01(+0.51%)
Oct 07, 2008 1.189 1.189 1.083 1.160 58,660 -0.14(-10.49%)
Oct 06, 2008 1.205 1.300 1.185 1.296 15,388 +0.03(+2.49%)
Oct 03, 2008 1.280 1.280 1.213 1.264 8,115 -0.06(-4.18%)
Sep 29, 2008 1.319 1.319 1.319 1.319 761 +0.02(+1.21%)
Sep 26, 2008 1.195 1.303 1.181 1.303 5,617 -0.04(-2.93%)
Sep 25, 2008 1.311 1.343 1.343 1.343 0 +0.00(+0.00%)
Sep 24, 2008 1.311 1.343 1.311 1.343 5,132 -0.10(-6.70%)
Sep 23, 2008 1.311 1.439 1.311 1.439 5,332 -0.02(-1.48%)
Sep 19, 2008 1.288 1.461 1.461 1.461 28,949 +0.15(+11.75%)
Sep 18, 2008 1.240 1.347 1.240 1.307 30,092 +0.01(+0.91%)
Sep 17, 2008 1.359 1.359 1.280 1.296 22,875 -0.04(-3.24%)
Sep 15, 2008 1.351 1.339 1.339 1.339 761 +0.00(+0.00%)
Sep 12, 2008 1.339 1.339 1.339 1.339 2,539 -0.03(-2.02%)
Sep 08, 2008 1.343 1.366 1.366 1.366 3,809 +0.02(+1.46%)
Sep 05, 2008 1.351 1.351 1.347 1.347 2,158 -0.04(-2.56%)
Sep 04, 2008 1.347 1.382 1.347 1.382 8,029 -0.07(-5.14%)
Aug 29, 2008 1.418 1.457 1.457 1.457 17,775 +0.08(+5.71%)
Aug 28, 2008 1.343 1.378 1.343 1.378 6,970 +0.04(+2.64%)
Aug 27, 2008 1.347 1.382 1.343 1.343 5,840 -0.00(-0.29%)
Aug 25, 2008 1.347 1.347 1.347 1.347 4,063 +0.00(+0.00%)
Aug 22, 2008 1.349 1.349 1.347 1.347 507 -0.04(-2.84%)
Aug 20, 2008 1.355 1.386 1.386 1.386 13,966 -0.03(-1.95%)
Aug 19, 2008 1.347 1.414 1.347 1.414 5,718 -0.00(-0.28%)
Aug 18, 2008 1.386 1.418 1.382 1.418 13,816 +0.01(+0.56%)
Aug 15, 2008 1.394 1.477 1.383 1.410 7,948 +0.07(+4.98%)
Aug 14, 2008 1.343 1.343 1.343 1.343 2,978 -0.13(-9.07%)
Aug 13, 2008 1.536 1.536 1.477 1.477 36,511 -0.05(-3.10%)
Aug 12, 2008 1.504 1.575 1.398 1.524 34,495 -0.04(-2.52%)
Aug 11, 2008 1.563 1.563 1.563 1.563 4,205 +0.04(+2.32%)
Aug 08, 2008 1.563 1.563 1.528 1.528 5,586 +0.00(+0.00%)
Aug 07, 2008 1.473 1.563 1.473 1.528 8,550 +0.06(+3.74%)
Aug 06, 2008 1.477 1.477 1.473 1.473 6,404 +0.00(+0.00%)
Aug 05, 2008 1.465 1.473 1.465 1.473 507 +0.06(+3.89%)
Aug 04, 2008 1.418 1.418 1.418 1.418 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.